Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlink Health Systems (NY: SSY )

0.6297 -0.0003 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2009 2.200 2.200 2.200 2.200 2,000 +0.00(+0.00%)
May 27, 2009 2.200 2.200 2.200 2.200 512 +0.03(+1.38%)
May 26, 2009 2.170 2.170 2.170 2.170 212 -0.07(-3.13%)
May 22, 2009 2.200 2.240 2.240 2.240 0 +0.07(+3.23%)
May 21, 2009 2.170 2.170 2.170 2.170 3,300 +0.00(+0.00%)
May 20, 2009 2.210 2.240 2.070 2.170 21,526 -0.04(-1.92%)
May 19, 2009 2.320 2.350 2.210 2.212 2,000 -0.10(-4.23%)
May 18, 2009 2.160 2.310 2.160 2.310 21,500 +0.15(+6.94%)
May 15, 2009 2.130 2.220 2.120 2.160 6,804 -0.09(-4.00%)
May 14, 2009 2.250 2.250 2.210 2.250 8,840 +0.00(+0.00%)
May 13, 2009 2.300 2.300 2.210 2.250 35,494 -0.01(-0.44%)
May 12, 2009 2.400 2.610 1.850 2.260 191,925 +0.95(+72.52%)
May 11, 2009 1.590 1.590 1.180 1.310 9,600 -0.23(-14.94%)
May 08, 2009 1.430 1.640 1.420 1.540 4,910 +0.11(+7.42%)
May 07, 2009 1.400 1.450 1.400 1.434 900 +0.03(+2.41%)
May 06, 2009 1.350 1.400 1.105 1.400 5,115 -0.05(-3.46%)
May 05, 2009 1.280 1.650 1.280 1.450 16,700 -0.09(-5.84%)
May 04, 2009 1.500 1.550 1.400 1.540 22,633 -0.09(-5.52%)
Apr 29, 2009 1.630 1.630 1.630 1.630 0 +0.14(+9.40%)
Apr 28, 2009 1.730 1.730 1.300 1.490 12,100 -0.24(-13.87%)
Apr 27, 2009 1.650 1.730 1.650 1.730 1,200 +0.09(+5.49%)
Apr 24, 2009 1.640 1.640 1.640 1.640 100 -0.01(-0.61%)
Apr 23, 2009 1.450 1.694 1.450 1.650 2,100 +0.21(+14.58%)
Apr 21, 2009 1.450 1.440 1.440 1.440 1,100 +0.04(+2.86%)
Apr 20, 2009 1.401 1.401 1.400 1.400 700 -0.05(-3.44%)
Apr 17, 2009 1.450 1.450 1.450 1.450 900 +0.06(+4.20%)
Apr 16, 2009 1.400 1.400 1.391 1.391 2,085 +0.02(+1.61%)
Apr 15, 2009 1.350 1.369 1.350 1.369 700 -0.00(-0.04%)
Apr 14, 2009 1.370 1.370 1.340 1.370 9,200 +0.12(+9.59%)
Apr 13, 2009 1.060 1.304 1.050 1.250 4,220 +0.22(+21.37%)
Apr 09, 2009 1.050 1.050 1.030 1.030 700 -0.05(-4.63%)
Apr 08, 2009 0.8900 1.090 0.8900 1.080 1,000 +0.24(+28.57%)
Apr 07, 2009 0.9400 0.9400 0.7900 0.8400 3,900 -0.13(-13.41%)
Apr 06, 2009 0.9704 0.9900 0.9700 0.9701 4,900 +0.03(+3.20%)
Apr 03, 2009 1.130 1.130 0.8900 0.9400 1,800 -0.19(-16.81%)
Apr 02, 2009 1.200 1.200 1.100 1.130 6,100 -0.07(-5.83%)
Apr 01, 2009 1.040 1.460 0.9100 1.200 5,900 +0.14(+13.21%)
Mar 31, 2009 1.100 1.320 1.050 1.060 11,880 +0.00(+0.00%)
Mar 30, 2009 1.060 1.060 1.060 1.060 300 +0.00(+0.00%)
Mar 26, 2009 1.060 1.160 1.060 1.060 4,712 -0.07(-6.19%)
Mar 25, 2009 1.130 1.130 1.130 1.130 100 +0.02(+1.80%)
Mar 24, 2009 1.070 1.130 1.070 1.110 600 +0.08(+7.77%)
Mar 23, 2009 1.020 1.050 1.020 1.030 4,600 +0.05(+5.10%)
Mar 20, 2009 0.7900 1.000 0.7900 0.9800 11,445 +0.14(+16.67%)
Mar 17, 2009 0.8400 0.8400 0.8400 0.8400 0 +0.20(+31.27%)
Mar 13, 2009 0.6800 0.6399 0.6399 0.6399 4,900 -0.07(-9.87%)
Mar 12, 2009 0.7100 0.7100 0.7100 0.7100 100 +0.03(+4.41%)
Mar 11, 2009 0.6796 0.6800 0.6796 0.6800 300 +0.00(+0.01%)
Mar 10, 2009 0.6800 0.6800 0.6000 0.6799 13,000 +0.03(+4.60%)
Mar 09, 2009 0.6000 0.6574 0.5000 0.6500 288,900 +0.05(+8.33%)
Mar 06, 2009 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 05, 2009 0.6700 0.6700 0.6000 0.6000 71,120 -0.10(-14.29%)
Mar 04, 2009 0.6505 0.7000 0.6505 0.7000 3,250 +0.03(+4.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.